Findi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 0.820 | 0.855 | 0.805 | 0.820 | 0.820 | 286,824 |
| 2026-02-06 | 0.890 | 0.890 | 0.800 | 0.815 | 0.815 | 297,072 |
| 2026-02-05 | 0.910 | 0.940 | 0.895 | 0.900 | 0.900 | 153,416 |
| 2026-02-04 | 0.935 | 0.935 | 0.905 | 0.910 | 0.910 | 168,477 |
| 2026-02-03 | 0.910 | 1.053 | 0.905 | 0.950 | 0.950 | 341,060 |
| 2026-02-02 | 1.070 | 1.070 | 0.890 | 0.905 | 0.905 | 496,957 |
| 2026-01-30 | 1.140 | 1.160 | 0.980 | 1.070 | 1.070 | 879,172 |
| 2026-01-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-01-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-01-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-01-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-01-22 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-01-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-01-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-01-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-01-16 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-01-15 | 1.000 | 1.230 | 0.975 | 1.170 | 1.170 | 961,599 |
| 2026-01-14 | 1.340 | 1.350 | 1.005 | 1.020 | 1.020 | 1,309,414 |
| 2026-01-13 | 1.920 | 1.940 | 1.340 | 1.340 | 1.340 | 1,503,692 |
| 2026-01-12 | 1.750 | 2.050 | 1.750 | 1.880 | 1.880 | 757,271 |
| 2026-01-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-01-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-01-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-01-06 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-01-05 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-01-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-31 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-29 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-16 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-15 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-05 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-03 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-12-01 | 1.635 | 1.640 | 1.635 | 1.640 | 1.640 | 3,457 |
| 2025-11-28 | 1.505 | 1.550 | 1.485 | 1.550 | 1.550 | 117,777 |
| 2025-11-27 | 1.510 | 1.523 | 1.490 | 1.500 | 1.500 | 64,047 |
| 2025-11-26 | 1.525 | 1.560 | 1.490 | 1.510 | 1.510 | 139,206 |
| 2025-11-25 | 1.525 | 1.575 | 1.500 | 1.505 | 1.505 | 76,515 |
| 2025-11-24 | 1.600 | 1.600 | 1.480 | 1.525 | 1.525 | 131,121 |
| 2025-11-21 | 1.670 | 1.670 | 1.530 | 1.530 | 1.530 | 178,932 |
| 2025-11-20 | 1.700 | 1.745 | 1.670 | 1.670 | 1.670 | 135,537 |
| 2025-11-19 | 1.610 | 1.850 | 1.610 | 1.705 | 1.705 | 130,341 |
| 2025-11-18 | 1.600 | 1.650 | 1.545 | 1.610 | 1.610 | 60,485 |
| 2025-11-17 | 1.530 | 1.605 | 1.530 | 1.605 | 1.605 | 18,296 |
| 2025-11-14 | 1.560 | 1.600 | 1.530 | 1.555 | 1.555 | 80,914 |
| 2025-11-13 | 1.540 | 1.630 | 1.530 | 1.560 | 1.560 | 207,510 |
| 2025-11-12 | 1.720 | 1.720 | 1.530 | 1.575 | 1.575 | 447,607 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-04-22 | 0.1000 AUD |
| 2021-03-16 | 0.0555 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.